TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK KDC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 62.90 Max: 62.70 Min: 61.90 Mở cửa: 62.70
Đóng cửa: 62.50 -0.4 (-0.64%) Tổng khối lượng: 83,940

Tổng hợp

Giá Khối lượng Tỷ trọng
61.90 4,330 5.16 (%)
62.00 9,700 11.56 (%)
62.10 32,350 38.54 (%)
62.20 14,470 17.24 (%)
62.30 15,040 17.92 (%)
62.40 3,640 4.34 (%)
62.50 3,730 4.44 (%)
62.60 20 0.02 (%)
62.70 660 0.79 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:05 62.50 -0.40 (-0.64%) 2,640 83,940 3.15 (%)
14:30:02 62.60 -0.30 (-0.48%) 20 81,300 0.02 (%)
14:29:40 62.40 -0.50 (-0.79%) 250 81,280 0.3 (%)
14:21:10 62.40 -0.50 (-0.79%) 10 81,030 0.01 (%)
14:20:59 62.30 -0.60 (-0.95%) 1,280 81,020 1.52 (%)
14:20:38 62.30 -0.60 (-0.95%) 950 79,740 1.13 (%)
14:20:18 62.30 -0.60 (-0.95%) 1,180 78,790 1.41 (%)
14:20:03 62.30 -0.60 (-0.95%) 1,090 77,610 1.3 (%)
14:19:36 62.30 -0.60 (-0.95%) 880 76,520 1.05 (%)
14:19:19 62.30 -0.60 (-0.95%) 1,000 75,640 1.19 (%)
14:18:53 62.30 -0.60 (-0.95%) 1,200 74,640 1.43 (%)
14:18:14 62.30 -0.60 (-0.95%) 1,300 73,440 1.55 (%)
14:17:53 62.30 -0.60 (-0.95%) 1,300 72,140 1.55 (%)
14:17:31 62.20 -0.70 (-1.11%) 1,100 70,840 1.31 (%)
14:17:14 62.20 -0.70 (-1.11%) 860 69,740 1.02 (%)
14:16:51 62.10 -0.80 (-1.27%) 10 68,880 0.01 (%)
14:16:46 62.10 -0.80 (-1.27%) 1,020 68,870 1.22 (%)
14:16:29 62.10 -0.80 (-1.27%) 1,000 67,850 1.19 (%)
14:16:28 62.10 -0.80 (-1.27%) 30 66,850 0.04 (%)
14:12:41 62.20 -0.70 (-1.11%) 20 66,820 0.02 (%)
14:12:33 62.20 -0.70 (-1.11%) 10 66,800 0.01 (%)
14:12:24 62.10 -0.80 (-1.27%) 970 66,790 1.16 (%)
14:12:05 62.10 -0.80 (-1.27%) 810 65,820 0.96 (%)
14:11:37 62.10 -0.80 (-1.27%) 660 65,010 0.79 (%)
14:10:51 62.10 -0.80 (-1.27%) 100 64,350 0.12 (%)
14:09:30 62.10 -0.80 (-1.27%) 700 64,250 0.83 (%)
14:09:12 62.10 -0.80 (-1.27%) 590 63,550 0.7 (%)
14:02:56 62.10 -0.80 (-1.27%) 150 62,960 0.18 (%)
14:02:51 62.10 -0.80 (-1.27%) 450 62,810 0.54 (%)
14:02:28 62.10 -0.80 (-1.27%) 600 62,360 0.71 (%)
14:02:11 62.10 -0.80 (-1.27%) 390 61,760 0.46 (%)
14:01:33 62.10 -0.80 (-1.27%) 210 61,370 0.25 (%)
14:01:27 62.10 -0.80 (-1.27%) 380 61,160 0.45 (%)
14:01:03 62.10 -0.80 (-1.27%) 630 60,780 0.75 (%)
14:00:45 62.10 -0.80 (-1.27%) 580 60,150 0.69 (%)
14:00:10 62.10 -0.80 (-1.27%) 480 59,570 0.57 (%)
13:59:14 62.10 -0.80 (-1.27%) 600 59,090 0.71 (%)
13:58:57 62.10 -0.80 (-1.27%) 390 58,490 0.46 (%)
13:58:40 62.10 -0.80 (-1.27%) 700 58,100 0.83 (%)
13:57:04 62.10 -0.80 (-1.27%) 600 57,400 0.71 (%)
13:56:47 62.10 -0.80 (-1.27%) 790 56,800 0.94 (%)
13:55:51 62.00 -0.90 (-1.43%) 530 56,010 0.63 (%)
13:55:50 62.00 -0.90 (-1.43%) 80 55,480 0.1 (%)
13:52:09 62.00 -0.90 (-1.43%) 120 55,400 0.14 (%)
13:49:40 62.00 -0.90 (-1.43%) 570 55,280 0.68 (%)
13:49:12 62.00 -0.90 (-1.43%) 790 54,710 0.94 (%)
13:44:59 62.10 -0.80 (-1.27%) 50 53,920 0.06 (%)
13:43:58 62.10 -0.80 (-1.27%) 200 53,870 0.24 (%)
13:41:53 62.10 -0.80 (-1.27%) 450 53,670 0.54 (%)
13:39:30 62.10 -0.80 (-1.27%) 380 53,220 0.45 (%)
13:39:03 62.10 -0.80 (-1.27%) 650 52,840 0.77 (%)
13:38:41 62.10 -0.80 (-1.27%) 810 52,190 0.96 (%)
13:38:19 62.10 -0.80 (-1.27%) 470 51,380 0.56 (%)
13:37:34 61.90 -1.00 (-1.59%) 10 50,910 0.01 (%)
13:37:27 62.10 -0.80 (-1.27%) 750 50,900 0.89 (%)
13:36:31 62.10 -0.80 (-1.27%) 830 50,150 0.99 (%)
13:35:05 62.10 -0.80 (-1.27%) 800 49,320 0.95 (%)
13:34:37 62.10 -0.80 (-1.27%) 900 48,520 1.07 (%)
13:33:23 62.10 -0.80 (-1.27%) 450 47,620 0.54 (%)
13:33:03 62.10 -0.80 (-1.27%) 390 47,170 0.46 (%)
13:32:44 62.10 -0.80 (-1.27%) 700 46,780 0.83 (%)
13:25:29 62.10 -0.80 (-1.27%) 590 46,080 0.7 (%)
13:25:11 62.10 -0.80 (-1.27%) 830 45,490 0.99 (%)
13:20:43 62.10 -0.80 (-1.27%) 580 44,660 0.69 (%)
13:20:18 62.10 -0.80 (-1.27%) 60 44,080 0.07 (%)
13:20:14 62.10 -0.80 (-1.27%) 790 44,020 0.94 (%)
13:16:09 62.10 -0.80 (-1.27%) 100 43,230 0.12 (%)
13:12:12 62.10 -0.80 (-1.27%) 50 43,130 0.06 (%)
13:11:48 62.10 -0.80 (-1.27%) 850 43,080 1.01 (%)
13:11:46 62.10 -0.80 (-1.27%) 70 42,230 0.08 (%)
13:11:05 62.20 -0.70 (-1.11%) 30 42,160 0.04 (%)
13:09:11 62.10 -0.80 (-1.27%) 630 42,130 0.75 (%)
13:08:58 62.10 -0.80 (-1.27%) 90 41,500 0.11 (%)
13:08:22 62.10 -0.80 (-1.27%) 490 41,410 0.58 (%)
13:07:58 62.20 -0.70 (-1.11%) 90 40,920 0.11 (%)
13:06:30 62.20 -0.70 (-1.11%) 610 40,830 0.73 (%)
13:05:51 62.20 -0.70 (-1.11%) 850 40,220 1.01 (%)
13:01:57 62.00 -0.90 (-1.43%) 10 39,370 0.01 (%)
11:26:58 62.20 -0.70 (-1.11%) 60 39,360 0.07 (%)
11:26:43 62.20 -0.70 (-1.11%) 390 39,300 0.46 (%)
11:26:24 62.20 -0.70 (-1.11%) 370 38,910 0.44 (%)
11:26:06 62.20 -0.70 (-1.11%) 500 38,540 0.6 (%)
11:25:39 62.20 -0.70 (-1.11%) 630 38,040 0.75 (%)
11:24:48 62.20 -0.70 (-1.11%) 410 37,410 0.49 (%)
11:24:22 61.90 -1.00 (-1.59%) 10 37,000 0.01 (%)
11:23:59 62.30 -0.60 (-0.95%) 150 36,990 0.18 (%)
11:23:46 62.20 -0.70 (-1.11%) 460 36,840 0.55 (%)
11:22:20 62.30 -0.60 (-0.95%) 30 36,380 0.04 (%)
11:21:37 62.20 -0.70 (-1.11%) 550 36,350 0.66 (%)
11:21:19 62.20 -0.70 (-1.11%) 400 35,800 0.48 (%)
11:21:01 62.20 -0.70 (-1.11%) 490 35,400 0.58 (%)
11:20:42 62.20 -0.70 (-1.11%) 470 34,910 0.56 (%)
11:20:25 62.20 -0.70 (-1.11%) 850 34,440 1.01 (%)
11:15:44 62.30 -0.60 (-0.95%) 860 33,590 1.02 (%)
11:14:39 62.30 -0.60 (-0.95%) 30 32,730 0.04 (%)
11:07:17 62.30 -0.60 (-0.95%) 800 32,700 0.95 (%)
11:06:49 62.30 -0.60 (-0.95%) 850 31,900 1.01 (%)
11:00:02 62.20 -0.70 (-1.11%) 680 31,050 0.81 (%)
10:58:40 62.20 -0.70 (-1.11%) 40 30,370 0.05 (%)
10:58:12 62.00 -0.90 (-1.43%) 110 30,330 0.13 (%)
10:58:04 62.00 -0.90 (-1.43%) 30 30,220 0.04 (%)
10:56:51 61.90 -1.00 (-1.59%) 270 30,190 0.32 (%)
10:56:49 61.90 -1.00 (-1.59%) 340 29,920 0.41 (%)
10:56:28 61.90 -1.00 (-1.59%) 210 29,580 0.25 (%)
10:51:57 61.90 -1.00 (-1.59%) 610 29,370 0.73 (%)
10:50:50 61.90 -1.00 (-1.59%) 400 28,760 0.48 (%)
10:50:33 61.90 -1.00 (-1.59%) 430 28,360 0.51 (%)
10:47:54 61.90 -1.00 (-1.59%) 70 27,930 0.08 (%)
10:47:50 61.90 -1.00 (-1.59%) 580 27,860 0.69 (%)
10:47:04 62.00 -0.90 (-1.43%) 80 27,280 0.1 (%)
10:46:52 61.90 -1.00 (-1.59%) 700 27,200 0.83 (%)
10:45:23 61.90 -1.00 (-1.59%) 450 26,500 0.54 (%)
10:43:03 62.00 -0.90 (-1.43%) 90 26,050 0.11 (%)
10:41:32 62.00 -0.90 (-1.43%) 490 25,960 0.58 (%)
10:41:10 62.00 -0.90 (-1.43%) 610 25,470 0.73 (%)
10:40:52 62.00 -0.90 (-1.43%) 390 24,860 0.46 (%)
10:37:25 62.20 -0.70 (-1.11%) 680 24,470 0.81 (%)
10:36:56 62.00 -0.90 (-1.43%) 110 23,790 0.13 (%)
10:36:51 62.00 -0.90 (-1.43%) 390 23,680 0.46 (%)
10:36:33 62.00 -0.90 (-1.43%) 150 23,290 0.18 (%)
10:36:30 62.00 -0.90 (-1.43%) 380 23,140 0.45 (%)
10:36:12 62.00 -0.90 (-1.43%) 400 22,760 0.48 (%)
10:35:56 62.00 -0.90 (-1.43%) 500 22,360 0.6 (%)
10:35:39 62.00 -0.90 (-1.43%) 590 21,860 0.7 (%)
10:33:44 62.00 -0.90 (-1.43%) 10 21,270 0.01 (%)
10:29:59 62.00 -0.90 (-1.43%) 300 21,260 0.36 (%)
10:29:42 62.00 -0.90 (-1.43%) 390 20,960 0.46 (%)
10:29:24 62.00 -0.90 (-1.43%) 100 20,570 0.12 (%)
10:29:17 62.00 -0.90 (-1.43%) 480 20,470 0.57 (%)
10:28:55 62.00 -0.90 (-1.43%) 670 19,990 0.8 (%)
10:28:36 62.00 -0.90 (-1.43%) 390 19,320 0.46 (%)
10:25:24 62.00 -0.90 (-1.43%) 240 18,930 0.29 (%)
10:25:19 62.00 -0.90 (-1.43%) 10 18,690 0.01 (%)
10:25:09 62.00 -0.90 (-1.43%) 110 18,680 0.13 (%)
10:25:04 62.00 -0.90 (-1.43%) 580 18,570 0.69 (%)
10:24:43 62.10 -0.80 (-1.27%) 880 17,990 1.05 (%)
10:22:12 62.10 -0.80 (-1.27%) 510 17,110 0.61 (%)
10:20:07 62.10 -0.80 (-1.27%) 630 16,600 0.75 (%)
10:19:56 61.90 -1.00 (-1.59%) 250 15,970 0.3 (%)
10:19:22 62.10 -0.80 (-1.27%) 480 15,720 0.57 (%)
10:18:42 62.20 -0.70 (-1.11%) 460 15,240 0.55 (%)
10:10:09 62.20 -0.70 (-1.11%) 690 14,780 0.82 (%)
09:58:24 62.40 -0.50 (-0.79%) 1,380 14,090 1.64 (%)
09:56:07 62.10 -0.80 (-1.27%) 600 12,710 0.71 (%)
09:55:49 62.10 -0.80 (-1.27%) 460 12,110 0.55 (%)
09:55:32 62.10 -0.80 (-1.27%) 630 11,650 0.75 (%)
09:52:54 62.10 -0.80 (-1.27%) 270 11,020 0.32 (%)
09:52:49 62.10 -0.80 (-1.27%) 30 10,750 0.04 (%)
09:52:38 62.10 -0.80 (-1.27%) 380 10,720 0.45 (%)
09:52:37 62.10 -0.80 (-1.27%) 100 10,340 0.12 (%)
09:52:15 62.20 -0.70 (-1.11%) 160 10,240 0.19 (%)
09:52:08 62.10 -0.80 (-1.27%) 730 10,080 0.87 (%)
09:51:49 62.10 -0.80 (-1.27%) 850 9,350 1.01 (%)
09:47:48 62.20 -0.70 (-1.11%) 150 8,500 0.18 (%)
09:47:43 62.20 -0.70 (-1.11%) 980 8,350 1.17 (%)
09:43:15 62.40 -0.50 (-0.79%) 1,300 7,370 1.55 (%)
09:39:55 62.30 -0.60 (-0.95%) 490 6,070 0.58 (%)
09:30:45 62.30 -0.60 (-0.95%) 1,570 5,580 1.87 (%)
09:27:09 62.20 -0.70 (-1.11%) 850 4,010 1.01 (%)
09:24:26 62.20 -0.70 (-1.11%) 630 3,160 0.75 (%)
09:21:56 62.40 -0.50 (-0.79%) 60 2,530 0.07 (%)
09:21:52 62.40 -0.50 (-0.79%) 640 2,470 0.76 (%)
09:21:27 62.50 -0.40 (-0.64%) 750 1,830 0.89 (%)
09:20:35 62.30 -0.60 (-0.95%) 80 1,080 0.1 (%)
09:20:09 62.50 -0.40 (-0.64%) 340 1,000 0.41 (%)
09:15:28 62.70 -0.20 (-0.32%) 50 660 0.06 (%)
09:15:03 62.70 -0.20 (-0.32%) 610 610 0.73 (%)

Biểu đồ khớp lệnh trong phiên

 
(*) Lưu ý: Dữ liệu được tổng hợp từ các nguồn đáng tin cậy, có giá trị tham khảo với các nhà đầu tư.
Tuy nhiên, chúng tôi không chịu trách nhiệm trước mọi rủi ro nào do sử dụng các dữ liệu này.